Deutsche Märkte geschlossen

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
59,05+0,12 (+0,20%)
Börsenschluss: 04:00PM EDT
59,15 +0,10 (+0,17%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240531C000550002024-05-10 2:13PM EDT55.005.053.854.800.00-1451.76%
TWLO240531C000560002024-04-17 11:31AM EDT56.006.225.056.650.00--1141.21%
TWLO240531C000570002024-05-20 12:29PM EDT57.003.991.832.360.00-41434.57%
TWLO240531C000580002024-05-24 3:12PM EDT58.001.361.331.51-0.17-11.11%231729.69%
TWLO240531C000590002024-05-24 3:55PM EDT59.000.680.700.76-0.26-27.66%544424.32%
TWLO240531C000600002024-05-24 3:52PM EDT60.000.290.310.35-0.19-39.58%5411923.93%
TWLO240531C000610002024-05-24 3:47PM EDT61.000.140.120.16-0.05-26.32%12232925.20%
TWLO240531C000620002024-05-24 3:56PM EDT62.000.060.040.09-0.07-53.85%294,08328.22%
TWLO240531C000630002024-05-24 3:55PM EDT63.000.030.020.05-0.05-62.50%843430.66%
TWLO240531C000640002024-05-24 2:33PM EDT64.000.020.020.24-0.05-71.43%112,24152.93%
TWLO240531C000650002024-05-24 1:01PM EDT65.000.120.010.21+0.01+9.09%1123957.72%
TWLO240531C000660002024-05-21 9:53AM EDT66.000.570.010.050.00-110047.27%
TWLO240531C000670002024-05-17 2:03PM EDT67.000.100.010.070.00-71550.78%
TWLO240531C000680002024-05-20 9:50AM EDT68.000.050.010.050.00-12753.13%
TWLO240531C000690002024-05-20 9:52AM EDT69.000.020.010.080.00-11961.33%
TWLO240531C000700002024-05-21 9:53AM EDT70.000.520.010.020.00-17156.25%
TWLO240531C000710002024-05-13 1:29PM EDT71.000.100.000.250.00-11384.18%
TWLO240531C000720002024-05-14 1:39PM EDT72.000.040.001.190.00-314128.32%
TWLO240531C000730002024-05-08 1:20PM EDT73.000.260.000.370.00-59101.56%
TWLO240531C000750002024-05-21 3:35PM EDT75.000.020.000.190.00-32198.44%
TWLO240531C000800002024-05-15 1:05PM EDT80.000.100.001.100.00-143169.53%
TWLO240531C000850002024-05-07 3:58PM EDT85.000.140.000.670.00-11173.63%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TWLO240531P000400002024-04-23 3:33PM EDT40.000.150.000.000.00--050.00%
TWLO240531P000450002024-05-01 10:06AM EDT45.000.370.000.900.00-1011159.57%
TWLO240531P000470002024-04-29 11:52AM EDT47.000.300.001.640.00--21166.70%
TWLO240531P000480002024-05-10 3:33PM EDT48.000.170.000.060.00-1175.78%
TWLO240531P000490002024-05-07 1:49PM EDT49.000.240.000.950.00--100121.78%
TWLO240531P000500002024-05-23 10:52AM EDT50.000.030.011.190.00-622120.41%
TWLO240531P000510002024-05-09 10:07AM EDT51.000.140.011.270.00-111112.60%
TWLO240531P000520002024-05-09 12:56PM EDT52.000.160.010.750.00-84886.23%
TWLO240531P000530002024-05-15 9:36AM EDT53.000.140.010.750.00-1576.86%
TWLO240531P000540002024-05-10 10:32AM EDT54.000.180.020.060.00-65541.80%
TWLO240531P000550002024-05-24 12:43PM EDT55.000.060.020.320.00-301254.39%
TWLO240531P000560002024-05-23 3:54PM EDT56.000.120.050.080.00-164929.49%
TWLO240531P000570002024-05-24 3:53PM EDT57.000.130.110.15-0.12-48.00%58626.37%
TWLO240531P000580002024-05-24 3:59PM EDT58.000.280.280.31-0.23-45.10%642,28423.93%
TWLO240531P000590002024-05-24 3:32PM EDT59.000.660.610.68-0.29-30.53%1535623.34%
TWLO240531P000600002024-05-24 2:53PM EDT60.001.311.221.30-0.18-12.08%4010823.93%
TWLO240531P000610002024-05-24 3:26PM EDT61.002.021.932.25-0.25-11.01%2427932.03%
TWLO240531P000620002024-05-23 12:50PM EDT62.003.142.913.30+0.69+28.16%53843.26%
TWLO240531P000630002024-05-24 3:29PM EDT63.004.003.854.25+1.45+56.86%71948.93%
TWLO240531P000640002024-05-23 1:01PM EDT64.004.264.605.250.00-151856.54%
TWLO240531P000650002024-05-22 2:47PM EDT65.005.245.856.150.00-12757.03%
TWLO240531P000660002024-05-07 11:31AM EDT66.005.006.807.200.00--167.29%
TWLO240531P000670002024-05-07 11:35AM EDT67.005.657.858.200.00-7056.64%
TWLO240531P000690002024-05-08 9:35AM EDT69.009.968.0510.200.00--085.94%
TWLO240531P000700002024-05-08 11:35AM EDT70.0010.199.9011.200.00-2091.80%
TWLO240531P000720002024-05-07 3:55PM EDT72.009.2411.8513.250.00--0107.42%